EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.58 33.95 33.52 33.84 1,423,131 -0.04(-0.13%)
Jun 29, 2020 33.74 33.96 33.57 33.88 3,052,734 +0.38(+1.14%)
Jun 26, 2020 33.99 34.03 33.47 33.50 1,224,458 -0.64(-1.88%)
Jun 25, 2020 33.64 34.15 33.48 34.14 1,428,744 +0.42(+1.26%)
Jun 24, 2020 34.18 34.24 33.58 33.72 2,402,916 -0.96(-2.76%)
Jun 23, 2020 34.89 34.96 34.62 34.68 1,642,196 +0.25(+0.71%)
Jun 22, 2020 34.20 34.43 34.07 34.43 1,266,809 +0.41(+1.22%)
Jun 19, 2020 34.68 34.68 33.95 34.02 2,767,849 -0.31(-0.91%)
Jun 18, 2020 34.18 34.42 34.13 34.33 1,540,363 -0.19(-0.56%)
Jun 17, 2020 34.74 34.76 34.42 34.52 2,811,683 -0.07(-0.20%)
Jun 16, 2020 34.82 34.96 34.13 34.59 11,729,125 +0.51(+1.49%)
Jun 15, 2020 33.20 34.15 33.08 34.08 2,837,123 +0.12(+0.36%)
Jun 12, 2020 34.22 34.34 33.47 33.96 3,919,727 +0.65(+1.96%)
Jun 11, 2020 34.34 34.44 33.22 33.31 3,225,499 -2.27(-6.39%)
Jun 10, 2020 35.83 35.93 35.45 35.58 6,928,521 -0.30(-0.84%)
Jun 09, 2020 35.76 35.99 35.65 35.88 5,227,542 -0.63(-1.72%)
Jun 08, 2020 36.27 36.52 36.00 36.51 4,961,957 +0.65(+1.82%)
Jun 05, 2020 35.80 36.10 35.76 35.86 5,576,798 +1.03(+2.95%)
Jun 04, 2020 34.80 35.09 34.70 34.83 3,857,684 -0.19(-0.55%)
Jun 03, 2020 34.57 35.16 34.57 35.02 2,076,100 +1.02(+3.00%)
Jun 02, 2020 33.84 34.09 33.76 34.00 4,597,493 +0.53(+1.57%)
Jun 01, 2020 32.97 33.51 32.97 33.48 2,768,303 +0.74(+2.25%)
May 29, 2020 32.79 32.81 32.36 32.74 8,478,289 -0.30(-0.91%)
May 28, 2020 33.17 33.41 33.03 33.04 3,851,065 +0.21(+0.64%)
May 27, 2020 32.80 32.89 32.49 32.83 4,571,201 +0.81(+2.53%)
May 26, 2020 31.99 32.21 31.99 32.02 6,761,090 +1.10(+3.54%)
May 22, 2020 30.92 31.08 30.76 30.93 3,451,814 -0.18(-0.56%)
May 21, 2020 31.20 31.43 30.98 31.10 4,886,204 -0.35(-1.12%)
May 20, 2020 31.35 31.63 31.31 31.45 2,522,644 +0.59(+1.90%)
May 19, 2020 31.09 31.23 30.86 30.87 1,889,408 -0.50(-1.60%)
May 18, 2020 30.77 31.42 30.77 31.37 2,461,253 +1.40(+4.66%)
May 15, 2020 29.81 30.09 29.75 29.97 2,518,021 +0.05(+0.18%)
May 14, 2020 29.40 29.96 29.22 29.92 2,318,253 -0.31(-1.01%)
May 13, 2020 30.67 30.73 30.07 30.22 1,194,256 -0.42(-1.36%)
May 12, 2020 31.14 31.19 30.60 30.64 8,588,137 -0.44(-1.43%)
May 11, 2020 30.94 31.18 30.91 31.08 1,428,847 -0.15(-0.48%)
May 08, 2020 30.90 31.24 30.90 31.23 1,394,648 +0.57(+1.85%)
May 07, 2020 30.53 30.79 30.49 30.67 1,070,288 +0.38(+1.27%)
May 06, 2020 30.70 30.80 30.27 30.28 939,997 -0.28(-0.90%)
May 05, 2020 30.67 30.89 30.49 30.56 1,002,566 +0.13(+0.44%)
May 04, 2020 30.21 30.43 30.10 30.42 1,261,678 -0.08(-0.25%)
May 01, 2020 30.67 30.91 30.40 30.50 1,681,232 -0.81(-2.59%)
Apr 30, 2020 31.49 31.59 31.16 31.31 1,848,406 -0.86(-2.68%)
Apr 29, 2020 31.93 32.31 31.93 32.17 1,299,856 +1.09(+3.50%)
Apr 28, 2020 31.46 31.50 31.08 31.08 1,988,376 +0.35(+1.14%)
Apr 27, 2020 30.41 30.82 30.39 30.73 3,841,697 +0.56(+1.86%)
Apr 24, 2020 30.25 30.25 29.88 30.17 1,528,252 +0.27(+0.89%)
Apr 23, 2020 29.99 30.53 29.88 29.91 1,431,260 +0.03(+0.11%)
Apr 22, 2020 29.92 29.92 29.70 29.87 2,334,125 +0.52(+1.77%)
Apr 21, 2020 29.43 29.76 29.26 29.35 1,192,537 -0.56(-1.87%)
Apr 20, 2020 30.03 30.48 29.91 29.91 1,787,564 -0.74(-2.43%)
Apr 17, 2020 30.47 30.66 30.18 30.66 1,642,000 +0.93(+3.12%)
Apr 16, 2020 29.80 29.89 29.46 29.73 1,235,495 -0.18(-0.59%)
Apr 15, 2020 30.01 30.10 29.78 29.91 1,881,013 -1.15(-3.71%)
Apr 14, 2020 31.08 31.39 30.95 31.06 2,406,890 +0.37(+1.20%)
Apr 13, 2020 30.90 31.13 30.45 30.69 2,533,312 -0.30(-0.97%)
Apr 09, 2020 30.81 31.17 30.67 30.99 3,092,985 +0.65(+2.15%)
Apr 08, 2020 30.16 30.47 29.93 30.34 2,901,041 +0.12(+0.39%)
Apr 07, 2020 31.07 31.13 30.20 30.22 2,156,915 +0.23(+0.75%)
Apr 06, 2020 29.48 30.10 29.31 30.00 2,161,300 +1.61(+5.68%)
Apr 03, 2020 28.71 28.71 28.14 28.38 1,728,000 -0.79(-2.72%)
Apr 02, 2020 28.58 29.28 28.51 29.18 5,672,079 +0.67(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.